5 DAY PERFORMANCE
-8.49%
1 MONTH PERFORMANCE
-9.65%
3 MONTH PERFORMANCE
-0.99%
6 MONTH PERFORMANCE
-37.80%
YEAR-TO-DATE PERFORMANCE
-36.06%
1 YEAR PERFORMANCE
-39.13%
Forrester Research, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/13/2025 | $10.20 | $10.02 (-1.76%) | $10.59 | $9.69 | 42.20 K | $189.28 M |
| 06/12/2025 | $10.85 | $10.34 (-4.7%) | $10.94 | $10.32 | 54.40 K | $195.32 M |
| 06/11/2025 | $10.95 | $10.85 (-0.91%) | $11.28 | $10.52 | 65.60 K | $204.96 M |
| 06/10/2025 | $10.76 | $10.95 (1.77%) | $11.12 | $10.60 | 84.60 K | $206.85 M |
| 06/09/2025 | $10.67 | $10.68 (0.09%) | $10.86 | $10.37 | 100.00 K | $201.75 M |
| 06/06/2025 | $10.17 | $10.68 (5.01%) | $10.73 | $9.91 | 136.60 K | $201.75 M |
| 06/05/2025 | $10.51 | $10.15 (-3.43%) | $10.51 | $9.98 | 59.20 K | $191.73 M |
| 06/04/2025 | $10.41 | $10.31 (-0.96%) | $10.58 | $10.23 | 25.43 K | $194.76 M |
| 06/03/2025 | $10.24 | $10.37 (1.27%) | $10.45 | $10.02 | 47.70 K | $195.89 M |
| 06/02/2025 | $10.58 | $10.26 (-3.02%) | $10.77 | $10.19 | 62.05 K | $193.81 M |
| 05/30/2025 | $10.66 | $10.63 (-0.28%) | $10.73 | $10.47 | 55.40 K | $200.80 M |
| 05/29/2025 | $10.61 | $10.72 (1.04%) | $10.91 | $10.49 | 52.54 K | $202.50 M |
| 05/28/2025 | $10.68 | $10.55 (-1.22%) | $10.80 | $10.39 | 78.83 K | $199.29 M |
| 05/27/2025 | $10.68 | $10.71 (0.28%) | $11.04 | $10.60 | 61.82 K | $202.31 M |
| 05/23/2025 | $10.45 | $10.65 (1.91%) | $10.75 | $10.43 | 74.60 K | $201.18 M |
| 05/22/2025 | $10.64 | $10.62 (-0.19%) | $10.65 | $10.34 | 86.40 K | $200.61 M |
| 05/21/2025 | $10.56 | $10.61 (0.47%) | $10.79 | $10.54 | 55.10 K | $200.42 M |
| 05/20/2025 | $10.61 | $10.73 (1.13%) | $10.81 | $10.51 | 43.60 K | $202.69 M |
| 05/19/2025 | $10.58 | $10.60 (0.19%) | $10.97 | $10.46 | 63.20 K | $200.23 M |
| 05/16/2025 | $11.08 | $10.61 (-4.24%) | $11.08 | $10.54 | 42.73 K | $200.42 M |
| 05/15/2025 | $10.09 | $11.09 (9.91%) | $11.10 | $9.97 | 69.30 K | $209.49 M |
| 05/14/2025 | $10.05 | $10.00 (-0.5%) | $10.17 | $9.65 | 150.40 K | $188.90 M |
| 05/13/2025 | $10.59 | $10.17 (-3.97%) | $10.62 | $10.15 | 70.50 K | $192.11 M |
| 05/12/2025 | $10.51 | $10.46 (-0.48%) | $10.69 | $10.16 | 51.92 K | $197.59 M |
| 05/09/2025 | $10.72 | $10.10 (-5.78%) | $10.81 | $10.08 | 52.10 K | $190.79 M |
| 05/08/2025 | $10.22 | $10.71 (4.79%) | $10.82 | $10.18 | 66.93 K | $202.78 M |
| 05/07/2025 | $9.66 | $10.16 (5.18%) | $10.36 | $9.35 | 87.00 K | $192.37 M |
| 05/06/2025 | $9.62 | $9.72 (1.04%) | $10.15 | $9.50 | 95.02 K | $184.04 M |
| 05/05/2025 | $9.41 | $9.73 (3.4%) | $9.97 | $9.18 | 77.44 K | $184.23 M |
| 05/02/2025 | $9.62 | $9.56 (-0.62%) | $9.72 | $9.49 | 24.53 K | $181.01 M |
| 05/01/2025 | $9.30 | $9.53 (2.47%) | $9.66 | $9.24 | 73.64 K | $180.44 M |
| 04/30/2025 | $9.49 | $9.35 (-1.48%) | $9.49 | $8.90 | 80.93 K | $177.03 M |
| 04/29/2025 | $9.55 | $9.35 (-2.09%) | $9.68 | $9.25 | 36.72 K | $177.03 M |
| 04/28/2025 | $10.10 | $9.62 (-4.75%) | $10.14 | $9.58 | 43.20 K | $182.15 M |
| 04/25/2025 | $9.97 | $10.18 (2.11%) | $10.24 | $9.73 | 123.50 K | $194.23 M |
| 04/24/2025 | $9.87 | $10.04 (1.72%) | $10.05 | $9.20 | 45.70 K | $191.56 M |
| 04/23/2025 | $10.05 | $9.91 (-1.39%) | $10.12 | $9.06 | 52.10 K | $189.08 M |
| 04/22/2025 | $9.47 | $9.90 (4.54%) | $9.94 | $9.36 | 90.10 K | $188.89 M |
| 04/21/2025 | $9.22 | $9.46 (2.6%) | $9.50 | $9.00 | 101.60 K | $180.49 M |
| 04/17/2025 | $9.26 | $9.12 (-1.51%) | $9.75 | $8.81 | 137.60 K | $174.01 M |
| 04/16/2025 | $8.70 | $9.25 (6.32%) | $9.30 | $8.70 | 100.70 K | $176.49 M |
| 04/15/2025 | $8.79 | $8.66 (-1.48%) | $8.99 | $8.66 | 68.14 K | $165.23 M |
| 04/14/2025 | $9.00 | $8.78 (-2.44%) | $9.00 | $8.50 | 60.24 K | $167.52 M |
| 04/11/2025 | $9.00 | $8.94 (-0.67%) | $9.31 | $8.79 | 42.60 K | $170.57 M |
| 04/10/2025 | $9.25 | $9.02 (-2.49%) | $9.38 | $8.83 | 35.51 K | $172.10 M |
| 04/09/2025 | $9.00 | $9.38 (4.22%) | $9.75 | $8.96 | 69.42 K | $178.97 M |
| 04/08/2025 | $9.66 | $9.05 (-6.31%) | $9.71 | $8.85 | 104.43 K | $172.67 M |
| 04/07/2025 | $9.14 | $9.51 (4.05%) | $9.92 | $8.72 | 100.20 K | $181.45 M |
| 04/04/2025 | $8.95 | $9.46 (5.7%) | $9.49 | $8.71 | 112.83 K | $180.49 M |
| 04/03/2025 | $9.11 | $9.22 (1.21%) | $9.45 | $8.72 | 72.40 K | $175.91 M |
| 04/02/2025 | $9.21 | $9.45 (2.61%) | $9.61 | $9.12 | 61.21 K | $180.30 M |
| 04/01/2025 | $9.67 | $9.36 (-3.21%) | $9.77 | $9.19 | 54.70 K | $178.58 M |
| 03/31/2025 | $9.58 | $9.24 (-3.55%) | $9.66 | $9.23 | 77.40 K | $176.29 M |
| 03/28/2025 | $9.55 | $9.75 (2.09%) | $9.90 | $9.55 | 78.40 K | $186.03 M |
| 03/27/2025 | $9.40 | $9.55 (1.6%) | $9.71 | $9.24 | 62.20 K | $182.21 M |
| 03/26/2025 | $9.75 | $9.44 (-3.18%) | $10.00 | $9.33 | 91.22 K | $180.11 M |
| 03/25/2025 | $9.22 | $9.41 (2.06%) | $9.68 | $9.10 | 87.60 K | $179.54 M |
| 03/24/2025 | $9.54 | $9.28 (-2.73%) | $9.67 | $9.26 | 38.52 K | $177.06 M |
| 03/21/2025 | $10.18 | $9.43 (-7.37%) | $10.20 | $9.17 | 99.41 K | $179.92 M |
| 03/20/2025 | $9.61 | $9.62 (0.1%) | $9.94 | $9.58 | 80.30 K | $183.54 M |
| 03/19/2025 | $10.07 | $9.69 (-3.77%) | $10.07 | $9.60 | 79.22 K | $184.88 M |
| 03/18/2025 | $10.11 | $10.15 (0.4%) | $10.16 | $9.81 | 104.30 K | $193.66 M |
| 03/17/2025 | $10.08 | $10.20 (1.19%) | $10.27 | $9.99 | 82.30 K | $194.61 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
